Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | HKD | 0.51 | 0.51 | 0.47 | 0.5 | 0.5 | -0.01 (-1.96%) | 4,584,000 |
17 Sep 2014 | HKD | 0.405 | 0.52 | 0.405 | 0.51 | 0.51 | +0.11 (+27.50%) | 22,312,000 |
16 Sep 2014 | HKD | 0.4 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 38,000 |
15 Sep 2014 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
12 Sep 2014 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 66,000 |
11 Sep 2014 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 134,000 |
10 Sep 2014 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 266,000 |
9 Sep 2014 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | +0.005 (+1.23%) | 118,000 |
5 Sep 2014 | HKD | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | +0.015 (+3.85%) | 140,000 |
4 Sep 2014 | HKD | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | -0.025 (-6.02%) | 126,000 |
3 Sep 2014 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
2 Sep 2014 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 2,000 |
1 Sep 2014 | HKD | 0.395 | 0.415 | 0.39 | 0.415 | 0.415 | 0.0 (0.0%) | 150,000 |
29 Aug 2014 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 2,000 |
28 Aug 2014 | HKD | 0.405 | 0.415 | 0.39 | 0.415 | 0.415 | -0.005 (-1.19%) | 144,000 |
27 Aug 2014 | HKD | 0.43 | 0.43 | 0.405 | 0.42 | 0.42 | -0.025 (-5.62%) | 558,000 |
26 Aug 2014 | HKD | 0.42 | 0.445 | 0.42 | 0.445 | 0.445 | +0.015 (+3.49%) | 284,000 |
25 Aug 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 2,000 |
22 Aug 2014 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
21 Aug 2014 | HKD | 0.41 | 0.425 | 0.405 | 0.425 | 0.425 | -0.005 (-1.16%) | 226,000 |
20 Aug 2014 | HKD | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 44,000 |
19 Aug 2014 | HKD | 0.41 | 0.425 | 0.4 | 0.42 | 0.42 | -0.025 (-5.62%) | 424,000 |
18 Aug 2014 | HKD | 0.425 | 0.445 | 0.4 | 0.445 | 0.445 | 0.0 (0.0%) | 304,000 |
15 Aug 2014 | HKD | 0.455 | 0.455 | 0.405 | 0.445 | 0.445 | -0.01 (-2.20%) | 392,000 |
14 Aug 2014 | HKD | 0.43 | 0.475 | 0.43 | 0.455 | 0.455 | +0.03 (+7.06%) | 532,000 |
13 Aug 2014 | HKD | 0.395 | 0.425 | 0.39 | 0.425 | 0.425 | +0.03 (+7.59%) | 1,250,000 |
12 Aug 2014 | HKD | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 114,000 |
11 Aug 2014 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
8 Aug 2014 | HKD | 0.395 | 0.4 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 462,000 |